Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 228.62
-5.38 (-2.30%)
Sep 9, 2025, 2:39 PM GMT+1
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 234.96 | 236.77 | 231.00 | 234.00 | 234.00 | -1.27% | 40,611 |
| Sep 5, 2025 | 234.96 | 238.65 | 231.35 | 237.00 | 237.00 | -0.84% | 64,507 |
| Sep 4, 2025 | 245.00 | 245.00 | 231.00 | 239.00 | 239.00 | -0.42% | 63,562 |
| Sep 3, 2025 | 240.00 | 245.40 | 232.00 | 240.00 | 240.00 | -0.41% | 153,440 |
| Sep 2, 2025 | 230.00 | 241.00 | 218.00 | 241.00 | 241.00 | 8.07% | 281,898 |
| Sep 1, 2025 | 222.00 | 227.00 | 218.00 | 223.00 | 223.00 | 1.36% | 126,535 |
| Aug 29, 2025 | 234.00 | 234.00 | 215.00 | 220.00 | 220.00 | -0.90% | 49,212 |
| Aug 28, 2025 | 215.00 | 233.00 | 215.00 | 222.00 | 222.00 | -0.45% | 23,945 |
| Aug 27, 2025 | 234.00 | 234.00 | 216.00 | 223.00 | 223.00 | -0.67% | 64,130 |
| Aug 26, 2025 | 225.89 | 239.00 | 220.00 | 224.50 | 224.50 | -0.66% | 37,177 |
| Aug 22, 2025 | 226.00 | 237.00 | 221.00 | 226.00 | 226.00 | -1.74% | 142,813 |
| Aug 21, 2025 | 227.00 | 230.00 | 221.00 | 230.00 | 230.00 | 0.44% | 49,002 |
| Aug 20, 2025 | 224.30 | 229.00 | 223.00 | 229.00 | 229.00 | 2.69% | 32,239 |
| Aug 19, 2025 | 224.76 | 229.13 | 222.00 | 223.00 | 223.00 | -3.04% | 48,461 |
| Aug 18, 2025 | 217.72 | 232.00 | 217.00 | 230.00 | 230.00 | 4.07% | 176,645 |
| Aug 15, 2025 | 221.10 | 235.00 | 211.00 | 221.00 | 221.00 | -0.90% | 103,196 |
| Aug 14, 2025 | 220.19 | 224.00 | 216.00 | 223.00 | 223.00 | -0.45% | 61,056 |
| Aug 13, 2025 | 226.00 | 230.60 | 222.00 | 224.00 | 224.00 | -1.75% | 73,439 |
| Aug 12, 2025 | 231.71 | 234.15 | 222.00 | 228.00 | 228.00 | -0.87% | 74,675 |
| Aug 11, 2025 | 230.00 | 241.00 | 226.00 | 230.00 | 230.00 | -1.92% | 37,678 |
| Aug 8, 2025 | 232.37 | 236.06 | 230.00 | 234.50 | 234.50 | -1.47% | 40,380 |
| Aug 7, 2025 | 238.00 | 239.50 | 232.00 | 238.00 | 238.00 | -0.83% | 22,694 |
| Aug 6, 2025 | 243.15 | 244.50 | 235.55 | 240.00 | 240.00 | - | 40,033 |
| Aug 5, 2025 | 239.00 | 250.00 | 237.20 | 240.00 | 240.00 | 0.42% | 73,876 |
| Aug 4, 2025 | 246.00 | 248.00 | 239.00 | 239.00 | 239.00 | -4.02% | 68,346 |
| Aug 1, 2025 | 230.00 | 249.00 | 230.00 | 249.00 | 249.00 | 4.62% | 93,759 |
| Jul 31, 2025 | 240.00 | 245.00 | 237.71 | 238.00 | 238.00 | 3.93% | 339,589 |
| Jul 30, 2025 | 237.83 | 238.00 | 226.00 | 229.00 | 229.00 | -3.38% | 58,967 |
| Jul 29, 2025 | 248.00 | 248.00 | 236.00 | 237.00 | 237.00 | -2.87% | 92,194 |
| Jul 28, 2025 | 257.00 | 257.00 | 242.00 | 244.00 | 244.00 | 1.24% | 102,559 |
| Jul 25, 2025 | 245.05 | 249.00 | 241.00 | 241.00 | 241.00 | -3.41% | 49,679 |
| Jul 24, 2025 | 241.00 | 249.50 | 241.00 | 249.50 | 249.50 | 1.01% | 45,232 |
| Jul 23, 2025 | 241.60 | 247.00 | 239.10 | 247.00 | 247.00 | 0.82% | 46,043 |
| Jul 22, 2025 | 239.08 | 245.00 | 239.08 | 245.00 | 245.00 | -0.41% | 32,968 |
| Jul 21, 2025 | 250.00 | 250.00 | 241.40 | 246.00 | 246.00 | -1.20% | 95,886 |
| Jul 18, 2025 | 245.98 | 250.00 | 241.00 | 249.00 | 249.00 | 2.05% | 180,018 |
| Jul 17, 2025 | 240.00 | 249.00 | 238.00 | 244.00 | 244.00 | 0.41% | 80,605 |
| Jul 16, 2025 | 248.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.22% | 28,217 |
| Jul 15, 2025 | 250.42 | 262.00 | 242.00 | 246.00 | 246.00 | -0.40% | 49,921 |
| Jul 14, 2025 | 248.00 | 257.00 | 245.00 | 247.00 | 247.00 | -0.80% | 32,132 |
| Jul 11, 2025 | 251.93 | 259.00 | 245.00 | 249.00 | 249.00 | - | 34,957 |
| Jul 10, 2025 | 250.70 | 256.00 | 244.00 | 249.00 | 249.00 | 0.40% | 47,761 |
| Jul 9, 2025 | 252.00 | 258.50 | 248.00 | 248.00 | 248.00 | -2.36% | 177,042 |
| Jul 8, 2025 | 248.00 | 268.00 | 248.00 | 254.00 | 254.00 | 1.20% | 30,892 |
| Jul 7, 2025 | 248.00 | 252.37 | 245.55 | 251.00 | 251.00 | 0.40% | 73,583 |
| Jul 4, 2025 | 254.00 | 262.00 | 250.00 | 250.00 | 250.00 | -1.96% | 69,368 |
| Jul 3, 2025 | 248.00 | 268.00 | 248.00 | 255.00 | 255.00 | 2.41% | 30,197 |
| Jul 2, 2025 | 255.00 | 269.00 | 249.00 | 249.00 | 249.00 | -1.97% | 46,156 |
| Jul 1, 2025 | 259.00 | 259.00 | 246.00 | 254.00 | 254.00 | 1.60% | 106,250 |
| Jun 30, 2025 | 246.39 | 267.00 | 246.39 | 250.00 | 250.00 | - | 62,172 |